KissMeData/202960/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160924	57	100.00	KONEX			N	N	N	N		N	746	16	2	2.19	2205524	3022	30.20	835	835	728	839	621	730	729.82	0.00	0	0	858	793	734	669	610	764	640	60	109	500	430	1	1	11915582	89	11.30	0.86	12	0.03	66.00	867.00	2495	20220728	-70.10	652	20230727	14.42	1484	-49.73	20230303	652	14.42	20230727	2250	-66.84	20220801	652	14.42	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
3	20230731	150925	57	100.00	KONEX			N	N	N	N		N	746	16	2	2.19	2205524	3022	30.20	835	835	728	839	621	730	729.82	0.00	0	0	858	793	734	669	610	764	640	60	109	500	430	1	1	11915582	89	11.30	0.86	12	0.03	66.00	867.00	2495	20220728	-70.10	652	20230727	14.42	1484	-49.73	20230303	652	14.42	20230727	2250	-66.84	20220801	652	14.42	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
4	20230731	140929	57	100.00	KONEX			N	N	N	N		N	746	16	2	2.19	2205524	3022	30.20	835	835	728	839	621	730	729.82	0.00	0	0	858	793	734	669	610	764	640	60	109	500	430	1	1	11915582	89	11.30	0.86	12	0.03	66.00	867.00	2495	20220728	-70.10	652	20230727	14.42	1484	-49.73	20230303	652	14.42	20230727	2250	-66.84	20220801	652	14.42	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
5	20230731	130929	57	100.00	KONEX			N	N	N	N		N	749	19	2	2.60	2145844	2942	29.40	835	835	728	839	621	730	729.38	0.00	0	0	858	793	734	669	610	764	640	60	109	500	430	1	1	11915582	89	11.35	0.86	12	0.02	66.00	867.00	2495	20220728	-69.98	652	20230727	14.88	1484	-49.53	20230303	652	14.88	20230727	2250	-66.71	20220801	652	14.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
6	20230731	120937	57	100.00	KONEX			N	N	N	N		N	749	19	2	2.60	2145844	2942	29.40	835	835	728	839	621	730	729.38	0.00	0	0	858	793	734	669	610	764	640	60	109	500	430	1	1	11915582	89	11.35	0.86	12	0.02	66.00	867.00	2495	20220728	-69.98	652	20230727	14.88	1484	-49.53	20230303	652	14.88	20230727	2250	-66.71	20220801	652	14.88	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
7	20230731	110940	57	100.00	KONEX			N	N	N	N		N	790	60	2	8.22	2043625	2802	28.00	835	835	728	839	621	730	729.35	0.00	0	0	858	793	734	669	610	764	640	60	109	500	430	1	1	11915582	94	11.97	0.91	12	0.02	66.00	867.00	2495	20220728	-68.34	652	20230727	21.17	1484	-46.77	20230303	652	21.17	20230727	2250	-64.89	20220801	652	21.17	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
8	20230731	100936	57	100.00	KONEX			N	N	N	N		N	730	0	3	0.00	1241835	1701	17.00	835	835	730	839	621	730	730.06	0.00	0	0	858	793	734	669	610	764	640	60	109	500	430	1	1	11915582	87	11.06	0.84	12	0.01	66.00	867.00	2495	20220728	-70.74	652	20230727	11.96	1484	-50.81	20230303	652	11.96	20230727	2250	-67.56	20220801	652	11.96	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
9	20230731	090926	57	100.00	KONEX			N	N	N	N		N	835	105	2	14.38	835	1	0.01	835	835	835	839	621	730	835.00	0.00	0	0	858	793	734	669	610	764	640	60	109	500	430	1	1	11915582	99	12.65	0.96	12	0.00	66.00	867.00	2495	20220728	-66.53	652	20230727	28.07	1484	-43.73	20230303	652	28.07	20230727	2250	-62.89	20220801	652	28.07	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
10	20230728	160928	57	100.00	KONEX			N	N	N	N		N	730	-64	5	-8.06	6761302	10007	83391.67	799	799	675	913	675	794	675.66	0.00	0	0	895	844	748	697	601	796	649	60	119	500	470	1	1	11915582	87	11.06	0.84	12	0.08	66.00	867.00	2495	20220728	-70.74	652	20230727	11.96	1484	-50.81	20230303	652	11.96	20230727	2495	-70.74	20220728	652	11.96	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
11	20230728	150927	57	100.00	KONEX			N	N	N	N		N	730	-64	5	-8.06	6761302	10007	83391.67	799	799	675	913	675	794	675.66	0.00	0	0	895	844	748	697	601	796	649	60	119	500	470	1	1	11915582	87	11.06	0.84	12	0.08	66.00	867.00	2495	20220728	-70.74	652	20230727	11.96	1484	-50.81	20230303	652	11.96	20230727	2495	-70.74	20220728	652	11.96	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
12	20230728	140924	57	100.00	KONEX			N	N	N	N		N	799	5	2	0.63	799	1	8.33	799	799	799	913	675	794	799.00	0.00	0	0	895	844	748	697	601	796	649	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2495	20220728	-67.98	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2495	-67.98	20220728	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
13	20230728	130927	57	100.00	KONEX			N	N	N	N		N	799	5	2	0.63	799	1	8.33	799	799	799	913	675	794	799.00	0.00	0	0	895	844	748	697	601	796	649	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2495	20220728	-67.98	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2495	-67.98	20220728	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
14	20230728	120925	57	100.00	KONEX			N	N	N	N		N	799	5	2	0.63	799	1	8.33	799	799	799	913	675	794	799.00	0.00	0	0	895	844	748	697	601	796	649	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2495	20220728	-67.98	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2495	-67.98	20220728	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
15	20230728	110932	57	100.00	KONEX			N	N	N	N		N	799	5	2	0.63	799	1	8.33	799	799	799	913	675	794	799.00	0.00	0	0	895	844	748	697	601	796	649	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2495	20220728	-67.98	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2495	-67.98	20220728	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
16	20230728	100921	57	100.00	KONEX			N	N	N	N		N	799	5	2	0.63	799	1	8.33	799	799	799	913	675	794	799.00	0.00	0	0	895	844	748	697	601	796	649	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2495	20220728	-67.98	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2495	-67.98	20220728	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
17	20230728	090931	57	100.00	KONEX			N	N	N	N		N	799	5	2	0.63	799	1	8.33	799	799	799	913	675	794	799.00	0.00	0	0	895	844	748	697	601	796	649	60	119	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2495	20220728	-67.98	652	20230727	22.55	1484	-46.16	20230303	652	22.55	20230727	2495	-67.98	20220728	652	22.55	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
18	20230727	160923	57	100.00	KONEX	신저가		N	N	N	N		N	794	35	2	4.61	9391	12	5.29	799	799	652	872	646	759	782.58	0.00	0	0	855	806	739	690	623	773	657	60	113	500	450	1	1	11915582	95	12.03	0.92	12	0.00	66.00	867.00	2495	20220728	-68.18	652	20230727	21.78	1484	-46.50	20230303	652	21.78	20230727	2495	-68.18	20220728	652	21.78	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
19	20230727	150923	57	100.00	KONEX	신저가		N	N	N	N		N	794	35	2	4.61	9391	12	5.29	799	799	652	872	646	759	782.58	0.00	0	0	855	806	739	690	623	773	657	60	113	500	450	1	1	11915582	95	12.03	0.92	12	0.00	66.00	867.00	2495	20220728	-68.18	652	20230727	21.78	1484	-46.50	20230303	652	21.78	20230727	2495	-68.18	20220728	652	21.78	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
20	20230727	140918	57	100.00	KONEX	신저가		N	N	N	N		N	794	35	2	4.61	9391	12	5.29	799	799	652	872	646	759	782.58	0.00	0	0	855	806	739	690	623	773	657	60	113	500	450	1	1	11915582	95	12.03	0.92	12	0.00	66.00	867.00	2495	20220728	-68.18	652	20230727	21.78	1484	-46.50	20230303	652	21.78	20230727	2495	-68.18	20220728	652	21.78	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
21	20230727	130918	57	100.00	KONEX	신저가		N	N	N	N		N	794	35	2	4.61	9391	12	5.29	799	799	652	872	646	759	782.58	0.00	0	0	855	806	739	690	623	773	657	60	113	500	450	1	1	11915582	95	12.03	0.92	12	0.00	66.00	867.00	2495	20220728	-68.18	652	20230727	21.78	1484	-46.50	20230303	652	21.78	20230727	2495	-68.18	20220728	652	21.78	20230727	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
22	20230727	120921	57	100.00	KONEX			N	N	N	N		N	799	40	2	5.27	799	1	0.44	799	799	799	872	646	759	799.00	0.00	0	0	855	806	739	690	623	773	657	60	113	500	450	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2495	20220728	-67.98	655	20230607	21.98	1484	-46.16	20230303	655	21.98	20230607	2495	-67.98	20220728	655	21.98	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
23	20230727	110923	57	100.00	KONEX			N	N	N	N		N	799	40	2	5.27	799	1	0.44	799	799	799	872	646	759	799.00	0.00	0	0	855	806	739	690	623	773	657	60	113	500	450	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2495	20220728	-67.98	655	20230607	21.98	1484	-46.16	20230303	655	21.98	20230607	2495	-67.98	20220728	655	21.98	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
24	20230727	100920	57	100.00	KONEX			N	N	N	N		N	799	40	2	5.27	799	1	0.44	799	799	799	872	646	759	799.00	0.00	0	0	855	806	739	690	623	773	657	60	113	500	450	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2495	20220728	-67.98	655	20230607	21.98	1484	-46.16	20230303	655	21.98	20230607	2495	-67.98	20220728	655	21.98	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
25	20230727	090917	57	100.00	KONEX			N	N	N	N		N	799	40	2	5.27	799	1	0.44	799	799	799	872	646	759	799.00	0.00	0	0	855	806	739	690	623	773	657	60	113	500	450	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2495	20220728	-67.98	655	20230607	21.98	1484	-46.16	20230303	655	21.98	20230607	2495	-67.98	20220728	655	21.98	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
26	20230726	160916	57	100.00	KONEX			N	N	N	N		N	759	-30	5	-3.80	174671	227	26.36	788	788	672	907	671	789	769.48	0.00	0	0	881	834	752	705	623	794	665	60	118	500	470	1	1	11915582	90	11.50	0.88	12	0.00	66.00	867.00	2495	20220728	-69.58	655	20230607	15.88	1484	-48.85	20230303	655	15.88	20230607	2495	-69.58	20220728	655	15.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
27	20230726	150922	57	100.00	KONEX			N	N	N	N		N	759	-30	5	-3.80	174671	227	26.36	788	788	672	907	671	789	769.48	0.00	0	0	881	834	752	705	623	794	665	60	118	500	470	1	1	11915582	90	11.50	0.88	12	0.00	66.00	867.00	2495	20220728	-69.58	655	20230607	15.88	1484	-48.85	20230303	655	15.88	20230607	2495	-69.58	20220728	655	15.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
28	20230726	140916	57	100.00	KONEX			N	N	N	N		N	759	-30	5	-3.80	174671	227	26.36	788	788	672	907	671	789	769.48	0.00	0	0	881	834	752	705	623	794	665	60	118	500	470	1	1	11915582	90	11.50	0.88	12	0.00	66.00	867.00	2495	20220728	-69.58	655	20230607	15.88	1484	-48.85	20230303	655	15.88	20230607	2495	-69.58	20220728	655	15.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
29	20230726	130913	57	100.00	KONEX			N	N	N	N		N	759	-30	5	-3.80	98771	127	14.75	788	788	672	907	671	789	777.72	0.00	0	0	881	834	752	705	623	794	665	60	118	500	470	1	1	11915582	90	11.50	0.88	12	0.00	66.00	867.00	2495	20220728	-69.58	655	20230607	15.88	1484	-48.85	20230303	655	15.88	20230607	2495	-69.58	20220728	655	15.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
30	20230726	120916	57	100.00	KONEX			N	N	N	N		N	759	-30	5	-3.80	98771	127	14.75	788	788	672	907	671	789	777.72	0.00	0	0	881	834	752	705	623	794	665	60	118	500	470	1	1	11915582	90	11.50	0.88	12	0.00	66.00	867.00	2495	20220728	-69.58	655	20230607	15.88	1484	-48.85	20230303	655	15.88	20230607	2495	-69.58	20220728	655	15.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
31	20230726	110910	57	100.00	KONEX			N	N	N	N		N	759	-30	5	-3.80	83591	107	12.43	788	788	672	907	671	789	781.22	0.00	0	0	881	834	752	705	623	794	665	60	118	500	470	1	1	11915582	90	11.50	0.88	12	0.00	66.00	867.00	2495	20220728	-69.58	655	20230607	15.88	1484	-48.85	20230303	655	15.88	20230607	2495	-69.58	20220728	655	15.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
32	20230726	100918	57	100.00	KONEX			N	N	N	N		N	759	-30	5	-3.80	83591	107	12.43	788	788	672	907	671	789	781.22	0.00	0	0	881	834	752	705	623	794	665	60	118	500	470	1	1	11915582	90	11.50	0.88	12	0.00	66.00	867.00	2495	20220728	-69.58	655	20230607	15.88	1484	-48.85	20230303	655	15.88	20230607	2495	-69.58	20220728	655	15.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
33	20230726	090912	57	100.00	KONEX			N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	907	671	789	0.00	0.00	0	0	881	834	752	705	623	794	665	60	118	500	470	1	1	11915582	94	11.95	0.91	12	0.00	66.00	867.00	2495	20220728	-68.38	655	20230607	20.46	1484	-46.83	20230303	655	20.46	20230607	2495	-68.38	20220728	655	20.46	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
34	20230725	160909	57	100.00	KONEX			N	N	N	N		N	789	2	2	0.25	580028	861	18.58	799	799	670	905	669	787	673.67	0.00	0	0	887	836	748	697	609	793	654	60	118	500	470	1	1	11915582	94	11.95	0.91	12	0.01	66.00	867.00	2495	20220728	-68.38	655	20230607	20.46	1484	-46.83	20230303	655	20.46	20230607	2495	-68.38	20220728	655	20.46	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
35	20230725	150900	57	100.00	KONEX			N	N	N	N		N	791	4	2	0.51	563498	840	18.13	799	799	670	905	669	787	670.83	0.00	0	0	887	836	748	697	609	793	654	60	118	500	470	1	1	11915582	94	11.98	0.91	12	0.01	66.00	867.00	2495	20220728	-68.30	655	20230607	20.76	1484	-46.70	20230303	655	20.76	20230607	2495	-68.30	20220728	655	20.76	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
36	20230725	140858	57	100.00	KONEX			N	N	N	N		N	791	4	2	0.51	563498	840	18.13	799	799	670	905	669	787	670.83	0.00	0	0	887	836	748	697	609	793	654	60	118	500	470	1	1	11915582	94	11.98	0.91	12	0.01	66.00	867.00	2495	20220728	-68.30	655	20230607	20.76	1484	-46.70	20230303	655	20.76	20230607	2495	-68.30	20220728	655	20.76	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
37	20230725	130908	57	100.00	KONEX			N	N	N	N		N	791	4	2	0.51	563498	840	18.13	799	799	670	905	669	787	670.83	0.00	0	0	887	836	748	697	609	793	654	60	118	500	470	1	1	11915582	94	11.98	0.91	12	0.01	66.00	867.00	2495	20220728	-68.30	655	20230607	20.76	1484	-46.70	20230303	655	20.76	20230607	2495	-68.30	20220728	655	20.76	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
38	20230725	120908	57	100.00	KONEX			N	N	N	N		N	791	4	2	0.51	563498	840	18.13	799	799	670	905	669	787	670.83	0.00	0	0	887	836	748	697	609	793	654	60	118	500	470	1	1	11915582	94	11.98	0.91	12	0.01	66.00	867.00	2495	20220728	-68.30	655	20230607	20.76	1484	-46.70	20230303	655	20.76	20230607	2495	-68.30	20220728	655	20.76	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
39	20230725	110905	57	100.00	KONEX			N	N	N	N		N	799	12	2	1.52	799	1	0.02	799	799	799	905	669	787	799.00	0.00	0	0	887	836	748	697	609	793	654	60	118	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2495	20220728	-67.98	655	20230607	21.98	1484	-46.16	20230303	655	21.98	20230607	2495	-67.98	20220728	655	21.98	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
40	20230725	100905	57	100.00	KONEX			N	N	N	N		N	799	12	2	1.52	799	1	0.02	799	799	799	905	669	787	799.00	0.00	0	0	887	836	748	697	609	793	654	60	118	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2495	20220728	-67.98	655	20230607	21.98	1484	-46.16	20230303	655	21.98	20230607	2495	-67.98	20220728	655	21.98	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
41	20230725	090905	57	100.00	KONEX			N	N	N	N		N	799	12	2	1.52	799	1	0.02	799	799	799	905	669	787	799.00	0.00	0	0	887	836	748	697	609	793	654	60	118	500	470	1	1	11915582	95	12.11	0.92	12	0.00	66.00	867.00	2495	20220728	-67.98	655	20230607	21.98	1484	-46.16	20230303	655	21.98	20230607	2495	-67.98	20220728	655	21.98	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
42	20230724	160906	57	100.00	KONEX			N	N	N	N		N	787	38	2	5.07	3100205	4634	130.28	799	799	660	861	637	749	669.01	0.00	0	0	824	786	732	694	640	759	667	60	112	500	440	1	1	11915582	94	11.92	0.91	12	0.04	66.00	867.00	2495	20220728	-68.46	655	20230607	20.15	1484	-46.97	20230303	655	20.15	20230607	2495	-68.46	20220728	655	20.15	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
43	20230724	150903	57	100.00	KONEX			N	N	N	N		N	787	38	2	5.07	3100205	4634	130.28	799	799	660	861	637	749	669.01	0.00	0	0	824	786	732	694	640	759	667	60	112	500	440	1	1	11915582	94	11.92	0.91	12	0.04	66.00	867.00	2495	20220728	-68.46	655	20230607	20.15	1484	-46.97	20230303	655	20.15	20230607	2495	-68.46	20220728	655	20.15	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
44	20230724	140900	57	100.00	KONEX			N	N	N	N		N	787	38	2	5.07	3100205	4634	130.28	799	799	660	861	637	749	669.01	0.00	0	0	824	786	732	694	640	759	667	60	112	500	440	1	1	11915582	94	11.92	0.91	12	0.04	66.00	867.00	2495	20220728	-68.46	655	20230607	20.15	1484	-46.97	20230303	655	20.15	20230607	2495	-68.46	20220728	655	20.15	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
45	20230724	130901	57	100.00	KONEX			N	N	N	N		N	787	38	2	5.07	3100205	4634	130.28	799	799	660	861	637	749	669.01	0.00	0	0	824	786	732	694	640	759	667	60	112	500	440	1	1	11915582	94	11.92	0.91	12	0.04	66.00	867.00	2495	20220728	-68.46	655	20230607	20.15	1484	-46.97	20230303	655	20.15	20230607	2495	-68.46	20220728	655	20.15	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
46	20230724	120902	57	100.00	KONEX			N	N	N	N		N	787	38	2	5.07	3100205	4634	130.28	799	799	660	861	637	749	669.01	0.00	0	0	824	786	732	694	640	759	667	60	112	500	440	1	1	11915582	94	11.92	0.91	12	0.04	66.00	867.00	2495	20220728	-68.46	655	20230607	20.15	1484	-46.97	20230303	655	20.15	20230607	2495	-68.46	20220728	655	20.15	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
47	20230724	110906	57	100.00	KONEX			N	N	N	N		N	794	45	2	6.01	3098751	4632	130.22	799	799	660	861	637	749	668.99	0.00	0	0	824	786	732	694	640	759	667	60	112	500	440	1	1	11915582	95	12.03	0.92	12	0.04	66.00	867.00	2495	20220728	-68.18	655	20230607	21.22	1484	-46.50	20230303	655	21.22	20230607	2495	-68.18	20220728	655	21.22	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
48	20230724	100857	57	100.00	KONEX			N	N	N	N		N	660	-89	5	-11.88	3090811	4622	129.94	799	799	660	861	637	749	668.72	0.00	0	0	824	786	732	694	640	759	667	60	112	500	440	1	1	11915582	79	10.00	0.76	12	0.04	66.00	867.00	2495	20220728	-73.55	655	20230607	0.76	1484	-55.53	20230303	655	0.76	20230607	2495	-73.55	20220728	655	0.76	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
49	20230724	090903	57	100.00	KONEX			N	N	N	N		N	749	0	3	0.00	0	0	0.00	0	0	0	861	637	749	0.00	0.00	0	0	824	786	732	694	640	759	667	60	112	500	440	1	1	11915582	89	11.35	0.86	12	0.00	66.00	867.00	2495	20220728	-69.98	655	20230607	14.35	1484	-49.53	20230303	655	14.35	20230607	2495	-69.98	20220728	655	14.35	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
50	20230721	160853	57	100.00	KONEX			N	N	N	N		N	749	-31	5	-3.97	2448733	3557	3233.64	770	770	678	897	663	780	688.43	0.00	0	0	858	819	751	712	644	785	678	60	117	500	460	1	1	11915582	89	11.35	0.86	12	0.03	66.00	867.00	2495	20220728	-69.98	655	20230607	14.35	1484	-49.53	20230303	655	14.35	20230607	2495	-69.98	20220728	655	14.35	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
51	20230721	150855	57	100.00	KONEX			N	N	N	N		N	749	-31	5	-3.97	2448733	3557	3233.64	770	770	678	897	663	780	688.43	0.00	0	0	858	819	751	712	644	785	678	60	117	500	460	1	1	11915582	89	11.35	0.86	12	0.03	66.00	867.00	2495	20220728	-69.98	655	20230607	14.35	1484	-49.53	20230303	655	14.35	20230607	2495	-69.98	20220728	655	14.35	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
52	20230721	140852	57	100.00	KONEX			N	N	N	N		N	749	-31	5	-3.97	2351363	3427	3115.45	770	770	678	897	663	780	686.13	0.00	0	0	858	819	751	712	644	785	678	60	117	500	460	1	1	11915582	89	11.35	0.86	12	0.03	66.00	867.00	2495	20220728	-69.98	655	20230607	14.35	1484	-49.53	20230303	655	14.35	20230607	2495	-69.98	20220728	655	14.35	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
53	20230721	130856	57	100.00	KONEX			N	N	N	N		N	768	-12	5	-1.54	544338	802	729.09	770	770	678	897	663	780	678.73	0.00	0	0	858	819	751	712	644	785	678	60	117	500	460	1	1	11915582	92	11.64	0.89	12	0.01	66.00	867.00	2495	20220728	-69.22	655	20230607	17.25	1484	-48.25	20230303	655	17.25	20230607	2495	-69.22	20220728	655	17.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
54	20230721	120906	57	100.00	KONEX			N	N	N	N		N	768	-12	5	-1.54	544338	802	729.09	770	770	678	897	663	780	678.73	0.00	0	0	858	819	751	712	644	785	678	60	117	500	460	1	1	11915582	92	11.64	0.89	12	0.01	66.00	867.00	2495	20220728	-69.22	655	20230607	17.25	1484	-48.25	20230303	655	17.25	20230607	2495	-69.22	20220728	655	17.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
55	20230721	110902	57	100.00	KONEX			N	N	N	N		N	768	-12	5	-1.54	544338	802	729.09	770	770	678	897	663	780	678.73	0.00	0	0	858	819	751	712	644	785	678	60	117	500	460	1	1	11915582	92	11.64	0.89	12	0.01	66.00	867.00	2495	20220728	-69.22	655	20230607	17.25	1484	-48.25	20230303	655	17.25	20230607	2495	-69.22	20220728	655	17.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
56	20230721	100900	57	100.00	KONEX			N	N	N	N		N	770	-10	5	-1.28	770	1	0.91	770	770	770	897	663	780	770.00	0.00	0	0	858	819	751	712	644	785	678	60	117	500	460	1	1	11915582	92	11.67	0.89	12	0.00	66.00	867.00	2495	20220728	-69.14	655	20230607	17.56	1484	-48.11	20230303	655	17.56	20230607	2495	-69.14	20220728	655	17.56	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
57	20230721	090859	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	858	819	751	712	644	785	678	60	117	500	460	1	1	11915582	93	11.82	0.90	12	0.00	66.00	867.00	2495	20220728	-68.74	655	20230607	19.08	1484	-47.44	20230303	655	19.08	20230607	2495	-68.74	20220728	655	19.08	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
58	20230720	160851	57	100.00	KONEX			N	N	N	N		N	780	-8	5	-1.02	85431	110	0.37	790	790	683	906	670	788	776.65	0.00	0	0	957	872	812	727	667	915	770	60	118	500	470	1	1	11915582	93	11.82	0.90	12	0.00	66.00	867.00	2495	20220728	-68.74	655	20230607	19.08	1484	-47.44	20230303	655	19.08	20230607	2495	-68.74	20220728	655	19.08	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
59	20230720	150851	57	100.00	KONEX			N	N	N	N		N	780	-8	5	-1.02	83091	107	0.36	790	790	683	906	670	788	776.55	0.00	0	0	957	872	812	727	667	915	770	60	118	500	470	1	1	11915582	93	11.82	0.90	12	0.00	66.00	867.00	2495	20220728	-68.74	655	20230607	19.08	1484	-47.44	20230303	655	19.08	20230607	2495	-68.74	20220728	655	19.08	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
60	20230720	140850	57	100.00	KONEX			N	N	N	N		N	780	-8	5	-1.02	80253	103	0.35	790	790	683	906	670	788	779.16	0.00	0	0	957	872	812	727	667	915	770	60	118	500	470	1	1	11915582	93	11.82	0.90	12	0.00	66.00	867.00	2495	20220728	-68.74	655	20230607	19.08	1484	-47.44	20230303	655	19.08	20230607	2495	-68.74	20220728	655	19.08	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
61	20230720	130851	57	100.00	KONEX			N	N	N	N		N	780	-8	5	-1.02	78790	101	0.34	790	790	780	906	670	788	780.10	0.00	0	0	957	872	812	727	667	915	770	60	118	500	470	1	1	11915582	93	11.82	0.90	12	0.00	66.00	867.00	2495	20220728	-68.74	655	20230607	19.08	1484	-47.44	20230303	655	19.08	20230607	2495	-68.74	20220728	655	19.08	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
62	20230720	120858	57	100.00	KONEX			N	N	N	N		N	780	-8	5	-1.02	78790	101	0.34	790	790	780	906	670	788	780.10	0.00	0	0	957	872	812	727	667	915	770	60	118	500	470	1	1	11915582	93	11.82	0.90	12	0.00	66.00	867.00	2495	20220728	-68.74	655	20230607	19.08	1484	-47.44	20230303	655	19.08	20230607	2495	-68.74	20220728	655	19.08	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
63	20230720	110855	57	100.00	KONEX			N	N	N	N		N	790	2	2	0.25	790	1	0.00	790	790	790	906	670	788	790.00	0.00	0	0	957	872	812	727	667	915	770	60	118	500	470	1	1	11915582	94	11.97	0.91	12	0.00	66.00	867.00	2495	20220728	-68.34	655	20230607	20.61	1484	-46.77	20230303	655	20.61	20230607	2495	-68.34	20220728	655	20.61	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
64	20230720	100845	57	100.00	KONEX			N	N	N	N		N	790	2	2	0.25	790	1	0.00	790	790	790	906	670	788	790.00	0.00	0	0	957	872	812	727	667	915	770	60	118	500	470	1	1	11915582	94	11.97	0.91	12	0.00	66.00	867.00	2495	20220728	-68.34	655	20230607	20.61	1484	-46.77	20230303	655	20.61	20230607	2495	-68.34	20220728	655	20.61	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
65	20230720	090847	57	100.00	KONEX			N	N	N	N		N	788	0	3	0.00	0	0	0.00	0	0	0	906	670	788	0.00	0.00	0	0	957	872	812	727	667	915	770	60	118	500	470	1	1	11915582	94	11.94	0.91	12	0.00	66.00	867.00	2495	20220728	-68.42	655	20230607	20.31	1484	-46.90	20230303	655	20.31	20230607	2495	-68.42	20220728	655	20.31	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
66	20230719	160902	57	100.00	KONEX			N	N	N	N		N	788	-96	5	-10.86	22436214	29747	26559.82	761	897	752	1016	752	884	754.23	0.00	0	0	992	937	842	787	692	890	740	60	132	500	530	1	1	11915582	94	11.94	0.91	12	0.25	66.00	867.00	2495	20220728	-68.42	655	20230607	20.31	1484	-46.90	20230303	655	20.31	20230607	2495	-68.42	20220728	655	20.31	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
67	20230719	150903	57	100.00	KONEX			N	N	N	N		N	789	-95	5	-10.75	20731048	27484	24539.29	761	897	752	1016	752	884	754.30	0.00	0	0	992	937	842	787	692	890	740	60	132	500	530	1	1	11915582	94	11.95	0.91	12	0.23	66.00	867.00	2495	20220728	-68.38	655	20230607	20.46	1484	-46.83	20230303	655	20.46	20230607	2495	-68.38	20220728	655	20.46	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
68	20230719	140904	57	100.00	KONEX			N	N	N	N		N	796	-88	5	-9.95	19385391	25703	22949.11	761	897	752	1016	752	884	754.21	0.00	0	0	992	937	842	787	692	890	740	60	132	500	530	1	1	11915582	95	12.06	0.92	12	0.22	66.00	867.00	2495	20220728	-68.10	655	20230607	21.53	1484	-46.36	20230303	655	21.53	20230607	2495	-68.10	20220728	655	21.53	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
69	20230719	130853	57	100.00	KONEX			N	N	N	N		N	796	-88	5	-9.95	19385391	25703	22949.11	761	897	752	1016	752	884	754.21	0.00	0	0	992	937	842	787	692	890	740	60	132	500	530	1	1	11915582	95	12.06	0.92	12	0.22	66.00	867.00	2495	20220728	-68.10	655	20230607	21.53	1484	-46.36	20230303	655	21.53	20230607	2495	-68.10	20220728	655	21.53	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
70	20230719	120907	57	100.00	KONEX			N	N	N	N		N	796	-88	5	-9.95	18987879	25203	22502.68	761	897	752	1016	752	884	753.40	0.00	0	0	992	937	842	787	692	890	740	60	132	500	530	1	1	11915582	95	12.06	0.92	12	0.21	66.00	867.00	2495	20220728	-68.10	655	20230607	21.53	1484	-46.36	20230303	655	21.53	20230607	2495	-68.10	20220728	655	21.53	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
71	20230719	110905	57	100.00	KONEX			N	N	N	N		N	798	-86	5	-9.73	18822134	24992	22314.29	761	897	752	1016	752	884	753.13	0.00	0	0	992	937	842	787	692	890	740	60	132	500	530	1	1	11915582	95	12.09	0.92	12	0.21	66.00	867.00	2495	20220728	-68.02	655	20230607	21.83	1484	-46.23	20230303	655	21.83	20230607	2495	-68.02	20220728	655	21.83	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
72	20230719	100857	57	100.00	KONEX			N	N	N	N		N	799	-85	5	-9.62	7956398	10545	9415.18	761	897	752	1016	752	884	754.52	0.00	0	0	992	937	842	787	692	890	740	60	132	500	530	1	1	11915582	95	12.11	0.92	12	0.09	66.00	867.00	2495	20220728	-67.98	655	20230607	21.98	1484	-46.16	20230303	655	21.98	20230607	2495	-67.98	20220728	655	21.98	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
73	20230719	090857	57	100.00	KONEX			N	N	N	N		N	897	13	2	1.47	1909470	2510	2241.07	761	897	760	1016	752	884	760.75	0.00	0	0	992	937	842	787	692	890	740	60	132	500	530	1	1	11915582	107	13.59	1.03	12	0.02	66.00	867.00	2495	20220728	-64.05	655	20230607	36.95	1484	-39.56	20230303	655	36.95	20230607	2495	-64.05	20220728	655	36.95	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
74	20230718	160856	57	100.00	KONEX			N	N	N	N		N	884	28	2	3.27	99501	112	0.91	897	897	747	984	728	856	888.40	0.00	0	0	929	892	822	785	715	911	804	60	128	500	510	1	1	11915582	105	13.39	1.02	12	0.00	66.00	867.00	2495	20220728	-64.57	655	20230607	34.96	1484	-40.43	20230303	655	34.96	20230607	2495	-64.57	20220728	655	34.96	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
75	20230718	150855	57	100.00	KONEX			N	N	N	N		N	884	28	2	3.27	99501	112	0.91	897	897	747	984	728	856	888.40	0.00	0	0	929	892	822	785	715	911	804	60	128	500	510	1	1	11915582	105	13.39	1.02	12	0.00	66.00	867.00	2495	20220728	-64.57	655	20230607	34.96	1484	-40.43	20230303	655	34.96	20230607	2495	-64.57	20220728	655	34.96	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
76	20230718	140850	57	100.00	KONEX			N	N	N	N		N	889	33	2	3.86	97870	110	0.89	897	897	889	984	728	856	889.73	0.00	0	0	929	892	822	785	715	911	804	60	128	500	510	1	1	11915582	106	13.47	1.03	12	0.00	66.00	867.00	2495	20220728	-64.37	655	20230607	35.73	1484	-40.09	20230303	655	35.73	20230607	2495	-64.37	20220728	655	35.73	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
77	20230718	130852	57	100.00	KONEX			N	N	N	N		N	889	33	2	3.86	97870	110	0.89	897	897	889	984	728	856	889.73	0.00	0	0	929	892	822	785	715	911	804	60	128	500	510	1	1	11915582	106	13.47	1.03	12	0.00	66.00	867.00	2495	20220728	-64.37	655	20230607	35.73	1484	-40.09	20230303	655	35.73	20230607	2495	-64.37	20220728	655	35.73	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
78	20230718	120900	57	100.00	KONEX			N	N	N	N		N	897	41	2	4.79	8970	10	0.08	897	897	897	984	728	856	897.00	0.00	0	0	929	892	822	785	715	911	804	60	128	500	510	1	1	11915582	107	13.59	1.03	12	0.00	66.00	867.00	2495	20220728	-64.05	655	20230607	36.95	1484	-39.56	20230303	655	36.95	20230607	2495	-64.05	20220728	655	36.95	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
79	20230718	110859	57	100.00	KONEX			N	N	N	N		N	897	41	2	4.79	8970	10	0.08	897	897	897	984	728	856	897.00	0.00	0	0	929	892	822	785	715	911	804	60	128	500	510	1	1	11915582	107	13.59	1.03	12	0.00	66.00	867.00	2495	20220728	-64.05	655	20230607	36.95	1484	-39.56	20230303	655	36.95	20230607	2495	-64.05	20220728	655	36.95	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
80	20230718	100852	57	100.00	KONEX			N	N	N	N		N	897	41	2	4.79	8970	10	0.08	897	897	897	984	728	856	897.00	0.00	0	0	929	892	822	785	715	911	804	60	128	500	510	1	1	11915582	107	13.59	1.03	12	0.00	66.00	867.00	2495	20220728	-64.05	655	20230607	36.95	1484	-39.56	20230303	655	36.95	20230607	2495	-64.05	20220728	655	36.95	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
81	20230718	090850	57	100.00	KONEX			N	N	N	N		N	856	0	3	0.00	0	0	0.00	0	0	0	984	728	856	0.00	0.00	0	0	929	892	822	785	715	911	804	60	128	500	510	1	1	11915582	102	12.97	0.99	12	0.00	66.00	867.00	2495	20220728	-65.69	655	20230607	30.69	1484	-42.32	20230303	655	30.69	20230607	2495	-65.69	20220728	655	30.69	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
82	20230717	160851	57	100.00	KONEX			N	N	N	N		N	856	-4	5	-0.47	9276654	12309	684.21	760	859	752	989	731	860	753.65	0.00	0	0	986	922	826	762	666	955	795	60	129	500	510	1	1	11915582	102	12.97	0.99	12	0.10	66.00	867.00	2495	20220728	-65.69	655	20230607	30.69	1484	-42.32	20230303	655	30.69	20230607	2495	-65.69	20220728	655	30.69	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
83	20230717	150848	57	100.00	KONEX			N	N	N	N		N	856	-4	5	-0.47	9276654	12309	684.21	760	859	752	989	731	860	753.65	0.00	0	0	986	922	826	762	666	955	795	60	129	500	510	1	1	11915582	102	12.97	0.99	12	0.10	66.00	867.00	2495	20220728	-65.69	655	20230607	30.69	1484	-42.32	20230303	655	30.69	20230607	2495	-65.69	20220728	655	30.69	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
84	20230717	140851	57	100.00	KONEX			N	N	N	N		N	857	-3	5	-0.35	7755798	10308	572.98	760	859	752	989	731	860	752.41	0.00	0	0	986	922	826	762	666	955	795	60	129	500	510	1	1	11915582	102	12.98	0.99	12	0.09	66.00	867.00	2495	20220728	-65.65	655	20230607	30.84	1484	-42.25	20230303	655	30.84	20230607	2495	-65.65	20220728	655	30.84	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
85	20230717	130842	57	100.00	KONEX			N	N	N	N		N	857	-3	5	-0.35	7755798	10308	572.98	760	859	752	989	731	860	752.41	0.00	0	0	986	922	826	762	666	955	795	60	129	500	510	1	1	11915582	102	12.98	0.99	12	0.09	66.00	867.00	2495	20220728	-65.65	655	20230607	30.84	1484	-42.25	20230303	655	30.84	20230607	2495	-65.65	20220728	655	30.84	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
86	20230717	120854	57	100.00	KONEX			N	N	N	N		N	857	-3	5	-0.35	7755798	10308	572.98	760	859	752	989	731	860	752.41	0.00	0	0	986	922	826	762	666	955	795	60	129	500	510	1	1	11915582	102	12.98	0.99	12	0.09	66.00	867.00	2495	20220728	-65.65	655	20230607	30.84	1484	-42.25	20230303	655	30.84	20230607	2495	-65.65	20220728	655	30.84	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
87	20230717	110844	57	100.00	KONEX			N	N	N	N		N	857	-3	5	-0.35	7755798	10308	572.98	760	859	752	989	731	860	752.41	0.00	0	0	986	922	826	762	666	955	795	60	129	500	510	1	1	11915582	102	12.98	0.99	12	0.09	66.00	867.00	2495	20220728	-65.65	655	20230607	30.84	1484	-42.25	20230303	655	30.84	20230607	2495	-65.65	20220728	655	30.84	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
88	20230717	100844	57	100.00	KONEX			N	N	N	N		N	859	-1	5	-0.12	7521871	10001	555.92	760	859	752	989	731	860	752.11	0.00	0	0	986	922	826	762	666	955	795	60	129	500	510	1	1	11915582	102	13.02	0.99	12	0.08	66.00	867.00	2495	20220728	-65.57	655	20230607	31.15	1484	-42.12	20230303	655	31.15	20230607	2495	-65.57	20220728	655	31.15	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
89	20230717	090844	57	100.00	KONEX			N	N	N	N		N	860	0	3	0.00	0	0	0.00	0	0	0	989	731	860	0.00	0.00	0	0	986	922	826	762	666	955	795	60	129	500	510	1	1	11915582	102	13.03	0.99	12	0.00	66.00	867.00	2495	20220728	-65.53	655	20230607	31.30	1484	-42.05	20230303	655	31.30	20230607	2495	-65.53	20220728	655	31.30	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
90	20230714	160843	57	100.00	KONEX			N	N	N	N		N	860	60	2	7.50	1414800	1799	0.00	800	890	730	920	680	800	786.44	0.00	0	0	800	800	800	800	800	800	800	60	120	500	480	1	1	11915582	102	13.03	0.99	12	0.02	66.00	867.00	2495	20220728	-65.53	655	20230607	31.30	1484	-42.05	20230303	655	31.30	20230607	2495	-65.53	20220728	655	31.30	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
91	20230714	150847	57	100.00	KONEX			N	N	N	N		N	890	90	2	11.25	1396450	1776	0.00	800	890	784	920	680	800	786.29	0.00	0	0	800	800	800	800	800	800	800	60	120	500	480	1	1	11915582	106	13.48	1.03	12	0.01	66.00	867.00	2495	20220728	-64.33	655	20230607	35.88	1484	-40.03	20230303	655	35.88	20230607	2495	-64.33	20220728	655	35.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
92	20230714	140851	57	100.00	KONEX			N	N	N	N		N	890	90	2	11.25	1396450	1776	0.00	800	890	784	920	680	800	786.29	0.00	0	0	800	800	800	800	800	800	800	60	120	500	480	1	1	11915582	106	13.48	1.03	12	0.01	66.00	867.00	2495	20220728	-64.33	655	20230607	35.88	1484	-40.03	20230303	655	35.88	20230607	2495	-64.33	20220728	655	35.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
93	20230714	130839	57	100.00	KONEX			N	N	N	N		N	890	90	2	11.25	1396450	1776	0.00	800	890	784	920	680	800	786.29	0.00	0	0	800	800	800	800	800	800	800	60	120	500	480	1	1	11915582	106	13.48	1.03	12	0.01	66.00	867.00	2495	20220728	-64.33	655	20230607	35.88	1484	-40.03	20230303	655	35.88	20230607	2495	-64.33	20220728	655	35.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
94	20230714	120839	57	100.00	KONEX			N	N	N	N		N	890	90	2	11.25	1396450	1776	0.00	800	890	784	920	680	800	786.29	0.00	0	0	800	800	800	800	800	800	800	60	120	500	480	1	1	11915582	106	13.48	1.03	12	0.01	66.00	867.00	2495	20220728	-64.33	655	20230607	35.88	1484	-40.03	20230303	655	35.88	20230607	2495	-64.33	20220728	655	35.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
95	20230714	110849	57	100.00	KONEX			N	N	N	N		N	890	90	2	11.25	1396450	1776	0.00	800	890	784	920	680	800	786.29	0.00	0	0	800	800	800	800	800	800	800	60	120	500	480	1	1	11915582	106	13.48	1.03	12	0.01	66.00	867.00	2495	20220728	-64.33	655	20230607	35.88	1484	-40.03	20230303	655	35.88	20230607	2495	-64.33	20220728	655	35.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
96	20230714	100850	57	100.00	KONEX			N	N	N	N		N	785	-15	5	-1.88	926053	1178	0.00	800	800	785	920	680	800	786.12	0.00	0	0	800	800	800	800	800	800	800	60	120	500	480	1	1	11915582	94	11.89	0.91	12	0.01	66.00	867.00	2495	20220728	-68.54	655	20230607	19.85	1484	-47.10	20230303	655	19.85	20230607	2495	-68.54	20220728	655	19.85	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
97	20230714	090846	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	60	120	500	480	1	1	11915582	95	12.12	0.92	12	0.00	66.00	867.00	2495	20220728	-67.94	655	20230607	22.14	1484	-46.09	20230303	655	22.14	20230607	2495	-67.94	20220728	655	22.14	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
98	20230713	160841	57	100.00	KONEX			N	N	N	N		N	800	-49	5	-5.77	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	988	918	829	759	670	874	715	60	127	500	500	1	1	11915582	95	12.12	0.92	12	0.00	66.00	867.00	2495	20220728	-67.94	655	20230607	22.14	1484	-46.09	20230303	655	22.14	20230607	2495	-67.94	20220728	655	22.14	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
99	20230713	150837	57	100.00	KONEX			N	N	N	N		N	849	0	3	0.00	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	988	918	829	759	670	874	715	60	127	500	500	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2495	20220728	-65.97	655	20230607	29.62	1484	-42.79	20230303	655	29.62	20230607	2495	-65.97	20220728	655	29.62	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
100	20230713	140836	57	100.00	KONEX			N	N	N	N		N	849	0	3	0.00	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	988	918	829	759	670	874	715	60	127	500	500	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2495	20220728	-65.97	655	20230607	29.62	1484	-42.79	20230303	655	29.62	20230607	2495	-65.97	20220728	655	29.62	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
101	20230713	130840	57	100.00	KONEX			N	N	N	N		N	849	0	3	0.00	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	988	918	829	759	670	874	715	60	127	500	500	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2495	20220728	-65.97	655	20230607	29.62	1484	-42.79	20230303	655	29.62	20230607	2495	-65.97	20220728	655	29.62	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
102	20230713	120836	57	100.00	KONEX			N	N	N	N		N	849	0	3	0.00	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	988	918	829	759	670	874	715	60	127	500	500	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2495	20220728	-65.97	655	20230607	29.62	1484	-42.79	20230303	655	29.62	20230607	2495	-65.97	20220728	655	29.62	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
103	20230713	110839	57	100.00	KONEX			N	N	N	N		N	849	0	3	0.00	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	988	918	829	759	670	874	715	60	127	500	500	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2495	20220728	-65.97	655	20230607	29.62	1484	-42.79	20230303	655	29.62	20230607	2495	-65.97	20220728	655	29.62	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
104	20230713	100834	57	100.00	KONEX			N	N	N	N		N	849	0	3	0.00	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	988	918	829	759	670	874	715	60	127	500	500	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2495	20220728	-65.97	655	20230607	29.62	1484	-42.79	20230303	655	29.62	20230607	2495	-65.97	20220728	655	29.62	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
105	20230713	090830	57	100.00	KONEX			N	N	N	N		N	849	0	3	0.00	0	0	0.00	0	0	0	976	722	849	0.00	0.00	0	0	988	918	829	759	670	874	715	60	127	500	500	1	1	11915582	101	12.86	0.98	12	0.00	66.00	867.00	2495	20220728	-65.97	655	20230607	29.62	1484	-42.79	20230303	655	29.62	20230607	2495	-65.97	20220728	655	29.62	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
106	20230712	160832	57	100.00	KONEX			N	N	N	N		N	849	-20	5	-2.30	1507719	2032	967.62	899	899	740	999	739	869	741.99	0.00	0	0	947	907	829	789	711	928	810	60	130	500	520	1	1	11915582	101	12.86	0.98	12	0.02	66.00	867.00	2495	20220728	-65.97	655	20230607	29.62	1484	-42.79	20230303	655	29.62	20230607	2495	-65.97	20220728	655	29.62	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
107	20230712	150827	57	100.00	KONEX			N	N	N	N		N	849	-20	5	-2.30	1507719	2032	967.62	899	899	740	999	739	869	741.99	0.00	0	0	947	907	829	789	711	928	810	60	130	500	520	1	1	11915582	101	12.86	0.98	12	0.02	66.00	867.00	2495	20220728	-65.97	655	20230607	29.62	1484	-42.79	20230303	655	29.62	20230607	2495	-65.97	20220728	655	29.62	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
108	20230712	140824	57	100.00	KONEX			N	N	N	N		N	849	-20	5	-2.30	1507719	2032	967.62	899	899	740	999	739	869	741.99	0.00	0	0	947	907	829	789	711	928	810	60	130	500	520	1	1	11915582	101	12.86	0.98	12	0.02	66.00	867.00	2495	20220728	-65.97	655	20230607	29.62	1484	-42.79	20230303	655	29.62	20230607	2495	-65.97	20220728	655	29.62	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
109	20230712	130827	57	100.00	KONEX			N	N	N	N		N	849	-20	5	-2.30	1507719	2032	967.62	899	899	740	999	739	869	741.99	0.00	0	0	947	907	829	789	711	928	810	60	130	500	520	1	1	11915582	101	12.86	0.98	12	0.02	66.00	867.00	2495	20220728	-65.97	655	20230607	29.62	1484	-42.79	20230303	655	29.62	20230607	2495	-65.97	20220728	655	29.62	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
110	20230712	120830	57	100.00	KONEX			N	N	N	N		N	849	-20	5	-2.30	1507719	2032	967.62	899	899	740	999	739	869	741.99	0.00	0	0	947	907	829	789	711	928	810	60	130	500	520	1	1	11915582	101	12.86	0.98	12	0.02	66.00	867.00	2495	20220728	-65.97	655	20230607	29.62	1484	-42.79	20230303	655	29.62	20230607	2495	-65.97	20220728	655	29.62	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
111	20230712	110830	57	100.00	KONEX			N	N	N	N		N	899	30	2	3.45	899	1	0.48	899	899	899	999	739	869	899.00	0.00	0	0	947	907	829	789	711	928	810	60	130	500	520	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
112	20230712	100829	57	100.00	KONEX			N	N	N	N		N	899	30	2	3.45	899	1	0.48	899	899	899	999	739	869	899.00	0.00	0	0	947	907	829	789	711	928	810	60	130	500	520	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
113	20230712	090831	57	100.00	KONEX			N	N	N	N		N	899	30	2	3.45	899	1	0.48	899	899	899	999	739	869	899.00	0.00	0	0	947	907	829	789	711	928	810	60	130	500	520	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
114	20230711	160818	57	100.00	KONEX			N	N	N	N		N	869	-9	5	-1.03	157828	210	0.00	751	869	751	1009	747	878	751.56	0.00	0	0	878	878	878	878	878	878	878	60	131	500	520	1	1	11915582	104	13.17	1.00	12	0.00	66.00	867.00	2495	20220728	-65.17	655	20230607	32.67	1484	-41.44	20230303	655	32.67	20230607	2495	-65.17	20220728	655	32.67	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
115	20230711	150816	57	100.00	KONEX			N	N	N	N		N	869	-9	5	-1.03	157828	210	0.00	751	869	751	1009	747	878	751.56	0.00	0	0	878	878	878	878	878	878	878	60	131	500	520	1	1	11915582	104	13.17	1.00	12	0.00	66.00	867.00	2495	20220728	-65.17	655	20230607	32.67	1484	-41.44	20230303	655	32.67	20230607	2495	-65.17	20220728	655	32.67	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
116	20230711	140811	57	100.00	KONEX			N	N	N	N		N	869	-9	5	-1.03	157828	210	0.00	751	869	751	1009	747	878	751.56	0.00	0	0	878	878	878	878	878	878	878	60	131	500	520	1	1	11915582	104	13.17	1.00	12	0.00	66.00	867.00	2495	20220728	-65.17	655	20230607	32.67	1484	-41.44	20230303	655	32.67	20230607	2495	-65.17	20220728	655	32.67	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
117	20230711	130802	57	100.00	KONEX			N	N	N	N		N	878	0	3	0.00	0	0	0.00	0	0	0	1009	747	878	0.00	0.00	0	0	878	878	878	878	878	878	878	60	131	500	520	1	1	11915582	105	13.30	1.01	12	0.00	66.00	867.00	2495	20220728	-64.81	655	20230607	34.05	1484	-40.84	20230303	655	34.05	20230607	2495	-64.81	20220728	655	34.05	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
118	20230711	120821	57	100.00	KONEX			N	N	N	N		N	878	0	3	0.00	0	0	0.00	0	0	0	1009	747	878	0.00	0.00	0	0	878	878	878	878	878	878	878	60	131	500	520	1	1	11915582	105	13.30	1.01	12	0.00	66.00	867.00	2495	20220728	-64.81	655	20230607	34.05	1484	-40.84	20230303	655	34.05	20230607	2495	-64.81	20220728	655	34.05	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
119	20230711	110826	57	100.00	KONEX			N	N	N	N		N	878	0	3	0.00	0	0	0.00	0	0	0	1009	747	878	0.00	0.00	0	0	878	878	878	878	878	878	878	60	131	500	520	1	1	11915582	105	13.30	1.01	12	0.00	66.00	867.00	2495	20220728	-64.81	655	20230607	34.05	1484	-40.84	20230303	655	34.05	20230607	2495	-64.81	20220728	655	34.05	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
120	20230711	100823	57	100.00	KONEX			N	N	N	N		N	878	0	3	0.00	0	0	0.00	0	0	0	1009	747	878	0.00	0.00	0	0	878	878	878	878	878	878	878	60	131	500	520	1	1	11915582	105	13.30	1.01	12	0.00	66.00	867.00	2495	20220728	-64.81	655	20230607	34.05	1484	-40.84	20230303	655	34.05	20230607	2495	-64.81	20220728	655	34.05	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
121	20230711	090822	57	100.00	KONEX			N	N	N	N		N	878	0	3	0.00	0	0	0.00	0	0	0	1009	747	878	0.00	0.00	0	0	878	878	878	878	878	878	878	60	131	500	520	1	1	11915582	105	13.30	1.01	12	0.00	66.00	867.00	2495	20220728	-64.81	655	20230607	34.05	1484	-40.84	20230303	655	34.05	20230607	2495	-64.81	20220728	655	34.05	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
122	20230710	160814	57	100.00	KONEX			N	N	N	N		N	878	-5	5	-0.57	0	0	0.00	0	0	0	1015	751	883	0.00	0.00	0	0	961	922	861	822	761	891	791	60	132	500	520	1	1	11915582	105	13.30	1.01	12	0.00	66.00	867.00	2495	20220728	-64.81	655	20230607	34.05	1484	-40.84	20230303	655	34.05	20230607	2495	-64.81	20220728	655	34.05	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
123	20230710	150816	57	100.00	KONEX			N	N	N	N		N	883	0	3	0.00	0	0	0.00	0	0	0	1015	751	883	0.00	0.00	0	0	961	922	861	822	761	891	791	60	132	500	520	1	1	11915582	105	13.38	1.02	12	0.00	66.00	867.00	2495	20220728	-64.61	655	20230607	34.81	1484	-40.50	20230303	655	34.81	20230607	2495	-64.61	20220728	655	34.81	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
124	20230710	140808	57	100.00	KONEX			N	N	N	N		N	883	0	3	0.00	0	0	0.00	0	0	0	1015	751	883	0.00	0.00	0	0	961	922	861	822	761	891	791	60	132	500	520	1	1	11915582	105	13.38	1.02	12	0.00	66.00	867.00	2495	20220728	-64.61	655	20230607	34.81	1484	-40.50	20230303	655	34.81	20230607	2495	-64.61	20220728	655	34.81	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
125	20230710	130758	57	100.00	KONEX			N	N	N	N		N	883	0	3	0.00	0	0	0.00	0	0	0	1015	751	883	0.00	0.00	0	0	961	922	861	822	761	891	791	60	132	500	520	1	1	11915582	105	13.38	1.02	12	0.00	66.00	867.00	2495	20220728	-64.61	655	20230607	34.81	1484	-40.50	20230303	655	34.81	20230607	2495	-64.61	20220728	655	34.81	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
126	20230710	120819	57	100.00	KONEX			N	N	N	N		N	883	0	3	0.00	0	0	0.00	0	0	0	1015	751	883	0.00	0.00	0	0	961	922	861	822	761	891	791	60	132	500	520	1	1	11915582	105	13.38	1.02	12	0.00	66.00	867.00	2495	20220728	-64.61	655	20230607	34.81	1484	-40.50	20230303	655	34.81	20230607	2495	-64.61	20220728	655	34.81	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
127	20230710	110816	57	100.00	KONEX			N	N	N	N		N	883	0	3	0.00	0	0	0.00	0	0	0	1015	751	883	0.00	0.00	0	0	961	922	861	822	761	891	791	60	132	500	520	1	1	11915582	105	13.38	1.02	12	0.00	66.00	867.00	2495	20220728	-64.61	655	20230607	34.81	1484	-40.50	20230303	655	34.81	20230607	2495	-64.61	20220728	655	34.81	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
128	20230710	100818	57	100.00	KONEX			N	N	N	N		N	883	0	3	0.00	0	0	0.00	0	0	0	1015	751	883	0.00	0.00	0	0	961	922	861	822	761	891	791	60	132	500	520	1	1	11915582	105	13.38	1.02	12	0.00	66.00	867.00	2495	20220728	-64.61	655	20230607	34.81	1484	-40.50	20230303	655	34.81	20230607	2495	-64.61	20220728	655	34.81	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
129	20230710	090809	57	100.00	KONEX			N	N	N	N		N	883	0	3	0.00	0	0	0.00	0	0	0	1015	751	883	0.00	0.00	0	0	961	922	861	822	761	891	791	60	132	500	520	1	1	11915582	105	13.38	1.02	12	0.00	66.00	867.00	2495	20220728	-64.61	655	20230607	34.81	1484	-40.50	20230303	655	34.81	20230607	2495	-64.61	20220728	655	34.81	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
130	20230707	160807	00	50.00	KONEX			N	N	N	N	50	N	883	-1	5	-0.11	265030	328	96.19	900	900	800	1016	752	884	808.02	0.00	0	0	945	914	857	826	769	886	798	60	132	500	530	1	1	11915582	105	13.38	1.02	12	0.00	66.00	867.00	2495	20220728	-64.61	655	20230607	34.81	1484	-40.50	20230303	655	34.81	20230607	2495	-64.61	20220728	655	34.81	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
131	20230707	150807	00	50.00	KONEX			N	N	N	N	50	N	883	-1	5	-0.11	265030	328	96.19	900	900	800	1016	752	884	808.02	0.00	0	0	945	914	857	826	769	886	798	60	132	500	530	1	1	11915582	105	13.38	1.02	12	0.00	66.00	867.00	2495	20220728	-64.61	655	20230607	34.81	1484	-40.50	20230303	655	34.81	20230607	2495	-64.61	20220728	655	34.81	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
132	20230707	140821	00	50.00	KONEX			N	N	N	N	50	N	883	-1	5	-0.11	265030	328	96.19	900	900	800	1016	752	884	808.02	0.00	0	0	945	914	857	826	769	886	798	60	132	500	530	1	1	11915582	105	13.38	1.02	12	0.00	66.00	867.00	2495	20220728	-64.61	655	20230607	34.81	1484	-40.50	20230303	655	34.81	20230607	2495	-64.61	20220728	655	34.81	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
133	20230707	130812	00	50.00	KONEX			N	N	N	N	50	N	900	16	2	1.81	16200	18	5.28	900	900	900	1016	752	884	900.00	0.00	0	0	945	914	857	826	769	886	798	60	132	500	530	1	1	11915582	107	13.64	1.04	12	0.00	66.00	867.00	2495	20220728	-63.93	655	20230607	37.40	1484	-39.35	20230303	655	37.40	20230607	2495	-63.93	20220728	655	37.40	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
134	20230707	120816	00	50.00	KONEX			N	N	N	N	50	N	900	16	2	1.81	16200	18	5.28	900	900	900	1016	752	884	900.00	0.00	0	0	945	914	857	826	769	886	798	60	132	500	530	1	1	11915582	107	13.64	1.04	12	0.00	66.00	867.00	2495	20220728	-63.93	655	20230607	37.40	1484	-39.35	20230303	655	37.40	20230607	2495	-63.93	20220728	655	37.40	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
135	20230707	110818	00	50.00	KONEX			N	N	N	N	50	N	900	16	2	1.81	16200	18	5.28	900	900	900	1016	752	884	900.00	0.00	0	0	945	914	857	826	769	886	798	60	132	500	530	1	1	11915582	107	13.64	1.04	12	0.00	66.00	867.00	2495	20220728	-63.93	655	20230607	37.40	1484	-39.35	20230303	655	37.40	20230607	2495	-63.93	20220728	655	37.40	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
136	20230707	100807	00	50.00	KONEX			N	N	N	N	50	N	900	16	2	1.81	16200	18	5.28	900	900	900	1016	752	884	900.00	0.00	0	0	945	914	857	826	769	886	798	60	132	500	530	1	1	11915582	107	13.64	1.04	12	0.00	66.00	867.00	2495	20220728	-63.93	655	20230607	37.40	1484	-39.35	20230303	655	37.40	20230607	2495	-63.93	20220728	655	37.40	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
137	20230707	090809	00	50.00	KONEX			N	N	N	N	50	N	900	16	2	1.81	16200	18	5.28	900	900	900	1016	752	884	900.00	0.00	0	0	945	914	857	826	769	886	798	60	132	500	530	1	1	11915582	107	13.64	1.04	12	0.00	66.00	867.00	2495	20220728	-63.93	655	20230607	37.40	1484	-39.35	20230303	655	37.40	20230607	2495	-63.93	20220728	655	37.40	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
138	20230706	160808	00	50.00	KONEX			N	N	N	N	50	N	884	-6	5	-0.67	275504	341	51.82	888	888	800	1023	757	890	807.93	0.00	0	0	963	926	863	826	763	895	795	60	133	500	530	1	1	11915582	105	13.39	1.02	12	0.00	66.00	867.00	2495	20220728	-64.57	655	20230607	34.96	1484	-40.43	20230303	655	34.96	20230607	2495	-64.57	20220728	655	34.96	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
139	20230706	150809	00	50.00	KONEX			N	N	N	N	50	N	884	-6	5	-0.67	275504	341	51.82	888	888	800	1023	757	890	807.93	0.00	0	0	963	926	863	826	763	895	795	60	133	500	530	1	1	11915582	105	13.39	1.02	12	0.00	66.00	867.00	2495	20220728	-64.57	655	20230607	34.96	1484	-40.43	20230303	655	34.96	20230607	2495	-64.57	20220728	655	34.96	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
140	20230706	140810	00	50.00	KONEX			N	N	N	N	50	N	800	-90	5	-10.11	257824	321	48.78	888	888	800	1023	757	890	803.19	0.00	0	0	963	926	863	826	763	895	795	60	133	500	530	1	1	11915582	95	12.12	0.92	12	0.00	66.00	867.00	2495	20220728	-67.94	655	20230607	22.14	1484	-46.09	20230303	655	22.14	20230607	2495	-67.94	20220728	655	22.14	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
141	20230706	130809	00	50.00	KONEX			N	N	N	N	50	N	886	-4	5	-0.45	80974	101	15.35	888	888	800	1023	757	890	801.72	0.00	0	0	963	926	863	826	763	895	795	60	133	500	530	1	1	11915582	106	13.42	1.02	12	0.00	66.00	867.00	2495	20220728	-64.49	655	20230607	35.27	1484	-40.30	20230303	655	35.27	20230607	2495	-64.49	20220728	655	35.27	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
142	20230706	120759	00	50.00	KONEX			N	N	N	N	50	N	886	-4	5	-0.45	80974	101	15.35	888	888	800	1023	757	890	801.72	0.00	0	0	963	926	863	826	763	895	795	60	133	500	530	1	1	11915582	106	13.42	1.02	12	0.00	66.00	867.00	2495	20220728	-64.49	655	20230607	35.27	1484	-40.30	20230303	655	35.27	20230607	2495	-64.49	20220728	655	35.27	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
143	20230706	110813	00	50.00	KONEX			N	N	N	N	50	N	888	-2	5	-0.22	888	1	0.15	888	888	888	1023	757	890	888.00	0.00	0	0	963	926	863	826	763	895	795	60	133	500	530	1	1	11915582	106	13.45	1.02	12	0.00	66.00	867.00	2495	20220728	-64.41	655	20230607	35.57	1484	-40.16	20230303	655	35.57	20230607	2495	-64.41	20220728	655	35.57	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
144	20230706	100808	00	50.00	KONEX			N	N	N	N	50	N	888	-2	5	-0.22	888	1	0.15	888	888	888	1023	757	890	888.00	0.00	0	0	963	926	863	826	763	895	795	60	133	500	530	1	1	11915582	106	13.45	1.02	12	0.00	66.00	867.00	2495	20220728	-64.41	655	20230607	35.57	1484	-40.16	20230303	655	35.57	20230607	2495	-64.41	20220728	655	35.57	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
145	20230706	090808	00	50.00	KONEX			N	N	N	N	50	N	888	-2	5	-0.22	888	1	0.15	888	888	888	1023	757	890	888.00	0.00	0	0	963	926	863	826	763	895	795	60	133	500	530	1	1	11915582	106	13.45	1.02	12	0.00	66.00	867.00	2495	20220728	-64.41	655	20230607	35.57	1484	-40.16	20230303	655	35.57	20230607	2495	-64.41	20220728	655	35.57	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
146	20230705	160805	00	50.00	KONEX			N	N	N	N	50	N	890	5	2	0.56	534582	658	2193.33	900	900	800	1017	753	885	812.43	0.00	0	0	885	885	885	885	885	885	885	60	132	500	530	1	1	11915582	106	13.48	1.03	12	0.01	66.00	867.00	2495	20220728	-64.33	655	20230607	35.88	1484	-40.03	20230303	655	35.88	20230607	2495	-64.33	20220728	655	35.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
147	20230705	150801	00	50.00	KONEX			N	N	N	N	50	N	890	5	2	0.56	534582	658	2193.33	900	900	800	1017	753	885	812.43	0.00	0	0	885	885	885	885	885	885	885	60	132	500	530	1	1	11915582	106	13.48	1.03	12	0.01	66.00	867.00	2495	20220728	-64.33	655	20230607	35.88	1484	-40.03	20230303	655	35.88	20230607	2495	-64.33	20220728	655	35.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
148	20230705	140752	00	50.00	KONEX			N	N	N	N	50	N	890	5	2	0.56	534582	658	2193.33	900	900	800	1017	753	885	812.43	0.00	0	0	885	885	885	885	885	885	885	60	132	500	530	1	1	11915582	106	13.48	1.03	12	0.01	66.00	867.00	2495	20220728	-64.33	655	20230607	35.88	1484	-40.03	20230303	655	35.88	20230607	2495	-64.33	20220728	655	35.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
149	20230705	130755	00	50.00	KONEX			N	N	N	N	50	N	890	5	2	0.56	534582	658	2193.33	900	900	800	1017	753	885	812.43	0.00	0	0	885	885	885	885	885	885	885	60	132	500	530	1	1	11915582	106	13.48	1.03	12	0.01	66.00	867.00	2495	20220728	-64.33	655	20230607	35.88	1484	-40.03	20230303	655	35.88	20230607	2495	-64.33	20220728	655	35.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
150	20230705	120754	00	50.00	KONEX			N	N	N	N	50	N	890	5	2	0.56	534582	658	2193.33	900	900	800	1017	753	885	812.43	0.00	0	0	885	885	885	885	885	885	885	60	132	500	530	1	1	11915582	106	13.48	1.03	12	0.01	66.00	867.00	2495	20220728	-64.33	655	20230607	35.88	1484	-40.03	20230303	655	35.88	20230607	2495	-64.33	20220728	655	35.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
151	20230705	110803	00	50.00	KONEX			N	N	N	N	50	N	890	5	2	0.56	534582	658	2193.33	900	900	800	1017	753	885	812.43	0.00	0	0	885	885	885	885	885	885	885	60	132	500	530	1	1	11915582	106	13.48	1.03	12	0.01	66.00	867.00	2495	20220728	-64.33	655	20230607	35.88	1484	-40.03	20230303	655	35.88	20230607	2495	-64.33	20220728	655	35.88	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
152	20230705	100757	00	50.00	KONEX			N	N	N	N	50	N	898	13	2	1.47	133692	157	523.33	900	900	850	1017	753	885	851.54	0.00	0	0	885	885	885	885	885	885	885	60	132	500	530	1	1	11915582	107	13.61	1.04	12	0.00	66.00	867.00	2495	20220728	-64.01	655	20230607	37.10	1484	-39.49	20230303	655	37.10	20230607	2495	-64.01	20220728	655	37.10	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
153	20230705	090755	00	50.00	KONEX			N	N	N	N	50	N	900	15	2	1.69	900	1	3.33	900	900	900	1017	753	885	900.00	0.00	0	0	885	885	885	885	885	885	885	60	132	500	530	1	1	11915582	107	13.64	1.04	12	0.00	66.00	867.00	2495	20220728	-63.93	655	20230607	37.40	1484	-39.35	20230303	655	37.40	20230607	2495	-63.93	20220728	655	37.40	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
154	20230704	160752	00	50.00	KONEX			N	N	N	N	50	N	885	-14	5	-1.56	26550	30	300.00	885	885	885	1033	765	899	885.00	0.00	0	0	899	899	899	899	899	899	899	60	134	500	530	1	1	11915582	105	13.41	1.02	12	0.00	66.00	867.00	2495	20220728	-64.53	655	20230607	35.11	1484	-40.36	20230303	655	35.11	20230607	2495	-64.53	20220728	655	35.11	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
155	20230704	150743	00	50.00	KONEX			N	N	N	N	50	N	885	-14	5	-1.56	26550	30	300.00	885	885	885	1033	765	899	885.00	0.00	0	0	899	899	899	899	899	899	899	60	134	500	530	1	1	11915582	105	13.41	1.02	12	0.00	66.00	867.00	2495	20220728	-64.53	655	20230607	35.11	1484	-40.36	20230303	655	35.11	20230607	2495	-64.53	20220728	655	35.11	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
156	20230704	140748	00	50.00	KONEX			N	N	N	N	50	N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	60	134	500	530	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
157	20230704	130737	00	50.00	KONEX			N	N	N	N	50	N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	60	134	500	530	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
158	20230704	120746	00	50.00	KONEX			N	N	N	N	50	N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	60	134	500	530	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
159	20230704	110740	00	50.00	KONEX			N	N	N	N	50	N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	60	134	500	530	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
160	20230704	100738	00	50.00	KONEX			N	N	N	N	50	N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	60	134	500	530	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
161	20230704	090736	00	50.00	KONEX			N	N	N	N	50	N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	60	134	500	530	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
162	20230703	160729	00	50.00	KONEX			N	N	N	N	50	N	899	81	2	9.90	8990	10	0.47	899	899	899	940	696	818	899.00	0.00	0	0	962	889	826	753	690	858	722	60	122	500	490	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
163	20230703	150737	00	50.00	KONEX			N	N	N	N	50	N	899	81	2	9.90	8990	10	0.47	899	899	899	940	696	818	899.00	0.00	0	0	962	889	826	753	690	858	722	60	122	500	490	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
164	20230703	140736	00	50.00	KONEX			N	N	N	N	50	N	899	81	2	9.90	8990	10	0.47	899	899	899	940	696	818	899.00	0.00	0	0	962	889	826	753	690	858	722	60	122	500	490	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
165	20230703	130730	00	50.00	KONEX			N	N	N	N	50	N	899	81	2	9.90	8990	10	0.47	899	899	899	940	696	818	899.00	0.00	0	0	962	889	826	753	690	858	722	60	122	500	490	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
166	20230703	120739	00	50.00	KONEX			N	N	N	N	50	N	899	81	2	9.90	8990	10	0.47	899	899	899	940	696	818	899.00	0.00	0	0	962	889	826	753	690	858	722	60	122	500	490	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
167	20230703	110733	00	50.00	KONEX			N	N	N	N	50	N	899	81	2	9.90	8990	10	0.47	899	899	899	940	696	818	899.00	0.00	0	0	962	889	826	753	690	858	722	60	122	500	490	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
168	20230703	100722	00	50.00	KONEX			N	N	N	N	50	N	899	81	2	9.90	8990	10	0.47	899	899	899	940	696	818	899.00	0.00	0	0	962	889	826	753	690	858	722	60	122	500	490	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
169	20230703	090729	00	50.00	KONEX			N	N	N	N	50	N	899	81	2	9.90	8990	10	0.47	899	899	899	940	696	818	899.00	0.00	0	0	962	889	826	753	690	858	722	60	122	500	490	1	1	11915582	107	13.62	1.04	12	0.00	66.00	867.00	2495	20220728	-63.97	655	20230607	37.25	1484	-39.42	20230303	655	37.25	20230607	2495	-63.97	20220728	655	37.25	20230607	0.00	N	202960	500	59 억		0	N	N	0	N	00	N